611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,190800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,190700,42784402480,10900,10900,10900,10900,0
|
|
20240723,190600,42784402480,10900,10900,10900,10900,0
|
|
20240723,190500,42784402480,10900,10900,10900,10900,0
|
|
20240723,190400,42784402480,10900,10900,10900,10900,0
|
|
20240723,190300,42784402480,10900,10900,10900,10900,0
|
|
20240723,190200,42784402480,10900,10900,10900,10900,0
|
|
20240723,190100,42784402480,10900,10900,10900,10900,0
|
|
20240723,190000,42784402480,10900,10900,10900,10900,0
|
|
20240723,185900,42784402480,10900,10900,10900,10900,0
|
|
20240723,185800,42784402480,10900,10900,10900,10900,0
|
|
20240723,185700,42784402480,10900,10900,10900,10900,0
|
|
20240723,185600,42784402480,10900,10900,10900,10900,0
|
|
20240723,185500,42784402480,10900,10900,10900,10900,0
|
|
20240723,185400,42784402480,10900,10900,10900,10900,0
|
|
20240723,185300,42784402480,10900,10900,10900,10900,0
|
|
20240723,185200,42784402480,10900,10900,10900,10900,0
|
|
20240723,185100,42784402480,10900,10900,10900,10900,0
|
|
20240723,185000,42784402480,10900,10900,10900,10900,0
|
|
20240723,184900,42784402480,10900,10900,10900,10900,0
|
|
20240723,184800,42784402480,10900,10900,10900,10900,0
|
|
20240723,184700,42784402480,10900,10900,10900,10900,0
|
|
20240723,184600,42784402480,10900,10900,10900,10900,0
|
|
20240723,184500,42784402480,10900,10900,10900,10900,0
|
|
20240723,184400,42784402480,10900,10900,10900,10900,0
|
|
20240723,184300,42784402480,10900,10900,10900,10900,0
|
|
20240723,184200,42784402480,10900,10900,10900,10900,0
|
|
20240723,184100,42784402480,10900,10900,10900,10900,0
|
|
20240723,184000,42784402480,10900,10900,10900,10900,0
|
|
20240723,183900,42784402480,10900,10900,10900,10900,0
|
|
20240723,183800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,183700,42784402480,10900,10900,10900,10900,0
|
|
20240723,183600,42784402480,10900,10900,10900,10900,0
|
|
20240723,183500,42784402480,10900,10900,10900,10900,0
|
|
20240723,183400,42784402480,10900,10900,10900,10900,0
|
|
20240723,183300,42784402480,10900,10900,10900,10900,0
|
|
20240723,183200,42784402480,10900,10900,10900,10900,0
|
|
20240723,183100,42784402480,10900,10900,10900,10900,0
|
|
20240723,183000,42784402480,10900,10900,10900,10900,0
|
|
20240723,182900,42784402480,10900,10900,10900,10900,0
|
|
20240723,182800,42784402480,10900,10900,10900,10900,0
|
|
20240723,182700,42784402480,10900,10900,10900,10900,0
|
|
20240723,182600,42784402480,10900,10900,10900,10900,0
|
|
20240723,182500,42784402480,10900,10900,10900,10900,0
|
|
20240723,182400,42784402480,10900,10900,10900,10900,0
|
|
20240723,182300,42784402480,10900,10900,10900,10900,0
|
|
20240723,182200,42784402480,10900,10900,10900,10900,0
|
|
20240723,182100,42784402480,10900,10900,10900,10900,0
|
|
20240723,182000,42784402480,10900,10900,10900,10900,0
|
|
20240723,181900,42784402480,10900,10900,10900,10900,0
|
|
20240723,181800,42784402480,10900,10900,10900,10900,0
|
|
20240723,181700,42784402480,10900,10900,10900,10900,0
|
|
20240723,181600,42784402480,10900,10900,10900,10900,0
|
|
20240723,181500,42784402480,10900,10900,10900,10900,0
|
|
20240723,181400,42784402480,10900,10900,10900,10900,0
|
|
20240723,181300,42784402480,10900,10900,10900,10900,0
|
|
20240723,181200,42784402480,10900,10900,10900,10900,0
|
|
20240723,181100,42784402480,10900,10900,10900,10900,0
|
|
20240723,181000,42784402480,10900,10900,10900,10900,0
|
|
20240723,180900,42784402480,10900,10900,10900,10900,0
|
|
20240723,180800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,180700,42784402480,10900,10900,10900,10900,0
|
|
20240723,180600,42784402480,10900,10900,10900,10900,0
|
|
20240723,180500,42784402480,10900,10900,10900,10900,0
|
|
20240723,180400,42784402480,10900,10900,10900,10900,0
|
|
20240723,180300,42784402480,10900,10900,10900,10900,0
|
|
20240723,180200,42784402480,10900,10900,10900,10900,0
|
|
20240723,180100,42784402480,10900,10900,10900,10900,0
|
|
20240723,180000,42784402480,10900,10900,10900,10900,0
|
|
20240723,175900,42784402480,10900,10900,10900,10900,0
|
|
20240723,175800,42784402480,10900,10900,10900,10900,0
|
|
20240723,175700,42784402480,10900,10900,10900,10900,0
|
|
20240723,175600,42784402480,10900,10900,10900,10900,0
|
|
20240723,175500,42784402480,10900,10900,10900,10900,0
|
|
20240723,175400,42784402480,10900,10900,10900,10900,0
|
|
20240723,175300,42784402480,10900,10900,10900,10900,0
|
|
20240723,175200,42784402480,10900,10900,10900,10900,0
|
|
20240723,175100,42784402480,10900,10900,10900,10900,0
|
|
20240723,175000,42784402480,10900,10900,10900,10900,0
|
|
20240723,174900,42784402480,10900,10900,10900,10900,0
|
|
20240723,174800,42784402480,10900,10900,10900,10900,0
|
|
20240723,174700,42784402480,10900,10900,10900,10900,0
|
|
20240723,174600,42784402480,10900,10900,10900,10900,0
|
|
20240723,174500,42784402480,10900,10900,10900,10900,0
|
|
20240723,174400,42784402480,10900,10900,10900,10900,0
|
|
20240723,174300,42784402480,10900,10900,10900,10900,0
|
|
20240723,174200,42784402480,10900,10900,10900,10900,0
|
|
20240723,174100,42784402480,10900,10900,10900,10900,0
|
|
20240723,174000,42784402480,10900,10900,10900,10900,0
|
|
20240723,173900,42784402480,10900,10900,10900,10900,0
|
|
20240723,173800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,173700,42784402480,10900,10900,10900,10900,0
|
|
20240723,173600,42784402480,10900,10900,10900,10900,0
|
|
20240723,173500,42784402480,10900,10900,10900,10900,0
|
|
20240723,173400,42784402480,10900,10900,10900,10900,0
|
|
20240723,173300,42784402480,10900,10900,10900,10900,0
|
|
20240723,173200,42784402480,10900,10900,10900,10900,0
|
|
20240723,173100,42784402480,10900,10900,10900,10900,0
|
|
20240723,173000,42784402480,10900,10900,10900,10900,0
|
|
20240723,172900,42784402480,10900,10900,10900,10900,0
|
|
20240723,172800,42784402480,10900,10900,10900,10900,0
|
|
20240723,172700,42784402480,10900,10900,10900,10900,0
|
|
20240723,172600,42784402480,10900,10900,10900,10900,0
|
|
20240723,172500,42784402480,10900,10900,10900,10900,0
|
|
20240723,172400,42784402480,10900,10900,10900,10900,0
|
|
20240723,172300,42784402480,10900,10900,10900,10900,0
|
|
20240723,172200,42784402480,10900,10900,10900,10900,0
|
|
20240723,172100,42784402480,10900,10900,10900,10900,0
|
|
20240723,172000,42784402480,10900,10900,10900,10900,0
|
|
20240723,171900,42784402480,10900,10900,10900,10900,0
|
|
20240723,171800,42784402480,10900,10900,10900,10900,0
|
|
20240723,171700,42784402480,10900,10900,10900,10900,0
|
|
20240723,171600,42784402480,10900,10900,10900,10900,0
|
|
20240723,171500,42784402480,10900,10900,10900,10900,0
|
|
20240723,171400,42784402480,10900,10900,10900,10900,0
|
|
20240723,171300,42784402480,10900,10900,10900,10900,0
|
|
20240723,171200,42784402480,10900,10900,10900,10900,0
|
|
20240723,171100,42784402480,10900,10900,10900,10900,0
|
|
20240723,171000,42784402480,10900,10900,10900,10900,0
|
|
20240723,170900,42784402480,10900,10900,10900,10900,0
|
|
20240723,170800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,170700,42784402480,10900,10900,10900,10900,0
|
|
20240723,170600,42784402480,10900,10900,10900,10900,0
|
|
20240723,170500,42784402480,10900,10900,10900,10900,0
|
|
20240723,170400,42784402480,10900,10900,10900,10900,0
|
|
20240723,170300,42784402480,10900,10900,10900,10900,0
|
|
20240723,170200,42784402480,10900,10900,10900,10900,0
|
|
20240723,170100,42784402480,10900,10900,10900,10900,0
|
|
20240723,170000,42784402480,10900,10900,10900,10900,0
|
|
20240723,165900,42784402480,10900,10900,10900,10900,0
|
|
20240723,165800,42784402480,10900,10900,10900,10900,0
|
|
20240723,165700,42784402480,10900,10900,10900,10900,0
|
|
20240723,165600,42784402480,10900,10900,10900,10900,0
|
|
20240723,165500,42784402480,10900,10900,10900,10900,0
|
|
20240723,165400,42784402480,10900,10900,10900,10900,0
|
|
20240723,165300,42784402480,10900,10900,10900,10900,0
|
|
20240723,165200,42784402480,10900,10900,10900,10900,0
|
|
20240723,165100,42784402480,10900,10900,10900,10900,0
|
|
20240723,165000,42784402480,10900,10900,10900,10900,0
|
|
20240723,164900,42784402480,10900,10900,10900,10900,0
|
|
20240723,164800,42784402480,10900,10900,10900,10900,0
|
|
20240723,164700,42784402480,10900,10900,10900,10900,0
|
|
20240723,164600,42784402480,10900,10900,10900,10900,0
|
|
20240723,164500,42784402480,10900,10900,10900,10900,0
|
|
20240723,164400,42784402480,10900,10900,10900,10900,0
|
|
20240723,164300,42784402480,10900,10900,10900,10900,0
|
|
20240723,164200,42784402480,10900,10900,10900,10900,0
|
|
20240723,164100,42784402480,10900,10900,10900,10900,0
|
|
20240723,164000,42784402480,10900,10900,10900,10900,0
|
|
20240723,163900,42784402480,10900,10900,10900,10900,0
|
|
20240723,163800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,163700,42784402480,10900,10900,10900,10900,0
|
|
20240723,163600,42784402480,10900,10900,10900,10900,0
|
|
20240723,163500,42784402480,10900,10900,10900,10900,0
|
|
20240723,163400,42784402480,10900,10900,10900,10900,0
|
|
20240723,163300,42784402480,10900,10900,10900,10900,0
|
|
20240723,163200,42784402480,10900,10900,10900,10900,0
|
|
20240723,163100,42784402480,10900,10900,10900,10900,0
|
|
20240723,163000,42784402480,10900,10900,10900,10900,0
|
|
20240723,162900,42784402480,10900,10900,10900,10900,0
|
|
20240723,162800,42784402480,10900,10900,10900,10900,0
|
|
20240723,162700,42784402480,10900,10900,10900,10900,0
|
|
20240723,162600,42784402480,10900,10900,10900,10900,0
|
|
20240723,162500,42784402480,10900,10900,10900,10900,0
|
|
20240723,162400,42784402480,10900,10900,10900,10900,0
|
|
20240723,162300,42784402480,10900,10900,10900,10900,0
|
|
20240723,162200,42784402480,10900,10900,10900,10900,0
|
|
20240723,162100,42784402480,10900,10900,10900,10900,0
|
|
20240723,162000,42784402480,10900,10900,10900,10900,0
|
|
20240723,161900,42784402480,10900,10900,10900,10900,0
|
|
20240723,161800,42784402480,10900,10900,10900,10900,0
|
|
20240723,161700,42784402480,10900,10900,10900,10900,0
|
|
20240723,161600,42784402480,10900,10900,10900,10900,0
|
|
20240723,161500,42784402480,10900,10900,10900,10900,0
|
|
20240723,161400,42784402480,10900,10900,10900,10900,0
|
|
20240723,161300,42784402480,10900,10900,10900,10900,0
|
|
20240723,161200,42784402480,10900,10900,10900,10900,0
|
|
20240723,161100,42784402480,10900,10900,10900,10900,0
|
|
20240723,161000,42784402480,10900,10900,10900,10900,0
|
|
20240723,160900,42784402480,10900,10900,10900,10900,0
|
|
20240723,160800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,160700,42784402480,10900,10900,10900,10900,0
|
|
20240723,160600,42784402480,10900,10900,10900,10900,0
|
|
20240723,160500,42784402480,10900,10900,10900,10900,0
|
|
20240723,160400,42784402480,10900,10900,10900,10900,0
|
|
20240723,160300,42784402480,10900,10900,10900,10900,0
|
|
20240723,160200,42784402480,10900,10900,10900,10900,0
|
|
20240723,160100,42784402480,10900,10900,10900,10900,0
|
|
20240723,160000,42784402480,10900,10900,10900,10900,0
|
|
20240723,155900,42784402480,10900,10900,10900,10900,0
|
|
20240723,155800,42784402480,10900,10900,10900,10900,0
|
|
20240723,155700,42784402480,10900,10900,10900,10900,0
|
|
20240723,155600,42784402480,10900,10900,10900,10900,0
|
|
20240723,155500,42784402480,10900,10900,10900,10900,0
|
|
20240723,155400,42784402480,10900,10900,10900,10900,0
|
|
20240723,155300,42784402480,10900,10900,10900,10900,0
|
|
20240723,155200,42784402480,10900,10900,10900,10900,0
|
|
20240723,155100,42784402480,10900,10900,10900,10900,0
|
|
20240723,155000,42784402480,10900,10900,10900,10900,0
|
|
20240723,154900,42784402480,10900,10900,10900,10900,0
|
|
20240723,154800,42784402480,10900,10900,10900,10900,0
|
|
20240723,154700,42784402480,10900,10900,10900,10900,0
|
|
20240723,154600,42784402480,10900,10900,10900,10900,0
|
|
20240723,154500,42784402480,10900,10900,10900,10900,0
|
|
20240723,154400,42784402480,10900,10900,10900,10900,0
|
|
20240723,154300,42784402480,10900,10900,10900,10900,0
|
|
20240723,154200,42784402480,10900,10900,10900,10900,0
|
|
20240723,154100,42784402480,10900,10900,10900,10900,0
|
|
20240723,154000,42784402480,10900,10900,10900,10900,0
|
|
20240723,153900,42784402480,10900,10900,10900,10900,0
|
|
20240723,153800,42784402480,10900,10900,10900,10900,33767
|
|
20240723,153700,42784402480,10900,10900,10900,10900,0
|
|
20240723,153600,42784402480,10900,10900,10900,10900,0
|
|
20240723,153500,42784402480,10900,10900,10900,10900,0
|
|
20240723,153400,42784402480,10900,10900,10900,10900,0
|
|
20240723,153300,42784402480,10900,10900,10900,10900,0
|
|
20240723,153200,42784402480,10900,10900,10900,10900,0
|
|
20240723,153100,42784402480,10900,10900,10900,10900,0
|
|
20240723,153000,42784402480,10900,10900,10900,10900,33767
|
|
20240723,152900,42416342180,10910,10910,10910,10910,0
|
|
20240723,152800,42416342180,10910,10910,10910,10910,0
|
|
20240723,152700,42416342180,10910,10910,10910,10910,0
|
|
20240723,152600,42416342180,10910,10910,10910,10910,0
|
|
20240723,152500,42416342180,10910,10910,10910,10910,0
|
|
20240723,152400,42416342180,10910,10910,10910,10910,0
|
|
20240723,152300,42416342180,10910,10910,10910,10910,0
|
|
20240723,152200,42416342180,10910,10910,10910,10910,0
|
|
20240723,152100,42416342180,10910,10910,10910,10910,0
|
|
20240723,152000,42416342180,10910,10910,10910,10910,0
|
|
20240723,151900,42416342180,10910,10910,10920,10890,22118
|
|
20240723,151800,42175303480,10900,10910,10910,10900,1694
|
|
20240723,151700,42156835260,10910,10900,10910,10900,2357
|
|
20240723,151600,42131131060,10900,10910,10910,10900,4402
|
|
20240723,151500,42083147350,10900,10890,10910,10890,5218
|
|
20240723,151400,42026267700,10890,10900,10910,10890,9561
|
|
20240723,151300,41922080820,10900,10900,10910,10900,18427
|
|
20240723,151200,41721221690,10910,10890,10910,10890,4338
|
|
20240723,151100,41673930760,10890,10900,10900,10890,7320
|
|
20240723,151000,41594151180,10900,10900,10900,10890,1407
|
|
20240723,150900,41578815590,10900,10900,10900,10890,5585
|
|
20240723,150800,41517976580,10900,10900,10900,10890,4926
|
|
20240723,150700,41464300170,10900,10900,10910,10890,2756
|
|
20240723,150600,41434267250,10910,10900,10910,10900,11968
|
|
20240723,150500,41303802580,10910,10910,10910,10900,3429
|
|
20240723,150400,41266394890,10910,10910,10910,10900,1415
|
|
20240723,150300,41250966700,10910,10910,10910,10900,8872
|
|
20240723,150200,41154235480,10910,10910,10920,10910,6380
|
|
20240723,150100,41084628070,10910,10900,10910,10900,1839
|
|
20240723,150000,41064580080,10900,10900,10900,10890,6336
|
|
20240723,145900,40995518180,10900,10910,10910,10890,8748
|
|
20240723,145800,40900165140,10910,10910,10910,10900,2966
|
|
20240723,145700,40867822690,10900,10910,10910,10900,3585
|
|
20240723,145600,40828733440,10910,10910,10910,10900,3894
|
|
20240723,145500,40786276400,10910,10900,10910,10900,2050
|
|
20240723,145400,40763918290,10900,10910,10910,10900,416
|
|
20240723,145300,40759381960,10910,10920,10920,10910,1866
|
|
20240723,145200,40739017340,10910,10920,10920,10910,4755
|
|
20240723,145100,40687097740,10920,10910,10920,10910,521
|
|
20240723,145000,40681413290,10910,10910,10920,10910,2126
|
|
20240723,144900,40658208190,10920,10920,10930,10920,4613
|
|
20240723,144800,40607834220,10920,10930,10930,10920,11989
|
|
20240723,144700,40476876030,10930,10920,10930,10920,8745
|
|
20240723,144600,40381375130,10920,10900,10920,10900,6606
|
|
20240723,144500,40309317960,10900,10900,10900,10890,3084
|
|
20240723,144400,40275704510,10900,10900,10900,10890,1307
|
|
20240723,144300,40261458220,10900,10910,10910,10890,3094
|
|
20240723,144200,40227733590,10910,10900,10910,10900,263
|
|
20240723,144100,40224866670,10910,10900,10910,10900,1466
|
|
20240723,144000,40208879610,10890,10890,10900,10890,5723
|
|
20240723,143900,40146526060,10890,10890,10900,10890,2832
|
|
20240723,143800,40115683190,10900,10880,10900,10880,4820
|
|
20240723,143700,40063184320,10890,10910,10910,10890,14531
|
|
20240723,143600,39904891940,10910,10910,10910,10900,4903
|
|
20240723,143500,39851432660,10910,10910,10910,10900,2324
|
|
20240723,143400,39826081120,10910,10910,10920,10900,5225
|
|
20240723,143300,39769078120,10910,10920,10920,10900,4445
|
|
20240723,143200,39720579310,10910,10910,10920,10910,253
|
|
20240723,143100,39717816830,10920,10920,10920,10910,6168
|
|
20240723,143000,39650517760,10910,10910,10920,10910,927
|
|
20240723,142900,39640401490,10920,10920,10920,10910,793
|
|
20240723,142800,39631744350,10920,10920,10920,10910,4386
|
|
20240723,142700,39583850550,10920,10900,10920,10900,586
|
|
20240723,142600,39577461720,10890,10910,10910,10890,16255
|
|
20240723,142500,39400244600,10910,10900,10920,10900,1842
|
|
20240723,142400,39380146020,10910,10900,10910,10900,2374
|
|
20240723,142300,39354255430,10900,10900,10910,10900,937
|
|
20240723,142200,39344035170,10910,10910,10920,10900,7065
|
|
20240723,142100,39266972360,10910,10920,10930,10910,4576
|
|
20240723,142000,39217032220,10930,10930,10930,10920,1068
|
|
20240723,141900,39205364890,10920,10930,10930,10920,3414
|
|
20240723,141800,39168073680,10930,10920,10930,10920,4900
|
|
20240723,141700,39114551510,10930,10930,10930,10920,1551
|
|
20240723,141600,39097599610,10930,10940,10940,10930,1439
|
|
20240723,141500,39081868710,10940,10950,10950,10940,1239
|
|
20240723,141400,39068311270,10950,10940,10950,10930,4748
|
|
20240723,141300,39016365160,10940,10920,10940,10920,4489
|
|
20240723,141200,38967308030,10910,10910,10920,10900,1119
|
|
20240723,141100,38955100060,10910,10900,10910,10890,4688
|
|
20240723,141000,38904001410,10890,10890,10900,10890,1083
|
|
20240723,140900,38892201860,10900,10890,10900,10890,552
|
|
20240723,140800,38886187260,10890,10900,10900,10880,6894
|
|
20240723,140700,38811111640,10900,10890,10900,10880,1955
|
|
20240723,140600,38789819900,10890,10890,10890,10880,3451
|
|
20240723,140500,38752238930,10890,10880,10890,10880,8667
|
|
20240723,140400,38657908150,10890,10890,10890,10880,2568
|
|
20240723,140300,38629953020,10890,10890,10890,10880,6948
|
|
20240723,140200,38554335950,10880,10900,10900,10880,6163
|
|
20240723,140100,38487220040,10900,10900,10900,10890,2681
|
|
20240723,140000,38457998550,10890,10880,10900,10870,6656
|
|
20240723,135900,38385515500,10880,10880,10890,10870,3430
|
|
20240723,135800,38348191570,10870,10880,10880,10870,2343
|
|
20240723,135700,38322702780,10880,10880,10880,10870,3066
|
|
20240723,135600,38289369830,10870,10870,10880,10870,2540
|
|
20240723,135500,38261757590,10880,10880,10890,10870,8867
|
|
20240723,135400,38165329290,10880,10880,10880,10870,2220
|
|
20240723,135300,38141180860,10880,10880,10880,10870,7235
|
|
20240723,135200,38062464930,10880,10880,10880,10870,4411
|
|
20240723,135100,38014507040,10880,10860,10880,10850,6912
|
|
20240723,135000,37939429790,10860,10910,10920,10860,89768
|
|
20240723,134900,36962155710,10910,10910,10920,10900,4039
|
|
20240723,134800,36918091690,10910,10910,10910,10900,4922
|
|
20240723,134700,36864396380,10910,10900,10920,10900,5970
|
|
20240723,134600,36799299840,10910,10930,10930,10900,4205
|
|
20240723,134500,36753421780,10920,10910,10920,10910,1897
|
|
20240723,134400,36732711970,10920,10930,10940,10910,31626
|
|
20240723,134300,36387425200,10940,10930,10940,10930,1873
|
|
20240723,134200,36366952520,10930,10940,10950,10930,2040
|
|
20240723,134100,36344638920,10950,10940,10950,10940,1282
|
|
20240723,134000,36330609970,10950,10940,10950,10930,2159
|
|
20240723,133900,36306997720,10940,10940,10940,10930,1619
|
|
20240723,133800,36289286860,10930,10930,10940,10930,3445
|
|
20240723,133700,36251620400,10930,10930,10930,10920,2411
|
|
20240723,133600,36225269770,10930,10930,10940,10920,6920
|
|
20240723,133500,36149666400,10940,10940,10940,10930,9819
|
|
20240723,133400,36042323130,10940,10940,10950,10940,2690
|
|
20240723,133300,36012893900,10950,10950,10950,10940,5589
|
|
20240723,133200,35951741430,10950,10960,10960,10940,11791
|
|
20240723,133100,35822648560,10960,10950,10970,10950,1739
|
|
20240723,133000,35803595310,10950,10960,10970,10950,3468
|
|
20240723,132900,35765593140,10960,10960,10970,10960,6905
|
|
20240723,132800,35689913340,10970,10970,10980,10960,4525
|
|
20240723,132700,35640281000,10970,10980,10980,10970,541
|
|
20240723,132600,35634345290,10980,10980,10980,10970,2180
|
|
20240723,132500,35610426240,10980,10980,10980,10970,885
|
|
20240723,132400,35600716980,10980,10980,10990,10970,2834
|
|
20240723,132300,35569602470,10980,10970,10980,10970,1540
|
|
20240723,132200,35552697230,10970,10990,10990,10960,11595
|
|
20240723,132100,35425501200,10990,10990,10990,10980,1674
|
|
20240723,132000,35407114740,10990,10980,10990,10980,630
|
|
20240723,131900,35400194080,10980,10990,10990,10970,1088
|
|
20240723,131800,35388246130,10980,11000,11000,10980,11571
|
|
20240723,131700,35261135360,11000,11000,11000,11000,1128
|
|
20240723,131600,35248727360,11000,11000,11010,10990,899
|
|
20240723,131500,35238838250,11000,11000,11000,10990,675
|
|
20240723,131400,35231413260,11000,11000,11000,10990,202
|
|
20240723,131300,35229192830,11000,10990,11000,10990,612
|
|
20240723,131200,35222466940,11000,10980,11000,10980,2327
|
|
20240723,131100,35196898240,10980,10980,10990,10980,2511
|
|
20240723,131000,35169327320,10980,11020,11020,10980,10104
|
|
20240723,130900,35058261440,11020,11020,11020,11010,2766
|
|
20240723,130800,35027800340,11020,11010,11030,11010,3371
|
|
20240723,130700,34990671090,11010,10990,11010,10990,2449
|
|
20240723,130600,34963731090,10990,10990,11000,10990,210
|
|
20240723,130500,34961423180,10990,10990,11000,10990,732
|
|
20240723,130400,34953378300,10990,10990,10990,10990,2535
|
|
20240723,130300,34925518650,10990,10990,10990,10990,894
|
|
20240723,130200,34915693590,10990,10980,10990,10980,2010
|
|
20240723,130100,34893621330,10980,10980,10990,10970,1188
|
|
20240723,130000,34880573160,10980,10990,11000,10970,6150
|
|
20240723,125900,34813044860,10990,11000,11000,10990,2144
|
|
20240723,125800,34789482260,10990,10990,10990,10980,1977
|
|
20240723,125700,34767755070,10980,11000,11000,10980,4443
|
|
20240723,125600,34718922910,11000,11000,11000,10990,1488
|
|
20240723,125500,34702555620,11000,10990,11000,10990,1807
|
|
20240723,125400,34682695270,10990,10990,10990,10980,143
|
|
20240723,125300,34681124240,10990,10980,10990,10980,2838
|
|
20240723,125200,34649960860,10990,10980,10990,10970,1828
|
|
20240723,125100,34629888240,10980,10980,10980,10980,1289
|
|
20240723,125000,34615735020,10980,10980,10980,10970,986
|
|
20240723,124900,34604909750,10980,10980,10990,10980,1625
|
|
20240723,124800,34587065780,10970,10980,10990,10970,774
|
|
20240723,124700,34578567040,10970,10990,10990,10970,4008
|
|
20240723,124600,34534555000,10990,10970,10990,10970,1527
|
|
20240723,124500,34517787520,10980,10970,10980,10970,1742
|
|
20240723,124400,34498675210,10970,10970,10970,10960,596
|
|
20240723,124300,34492141960,10970,10960,10970,10960,1956
|
|
20240723,124200,34470703010,10960,10970,10970,10960,848
|
|
20240723,124100,34461407710,10970,10970,10970,10970,64
|
|
20240723,124000,34460705630,10970,10970,10970,10960,2616
|
|
20240723,123900,34432027760,10970,10960,10970,10960,1160
|
|
20240723,123800,34419312430,10960,10970,10980,10960,8094
|
|
20240723,123700,34330519630,10970,10970,10980,10970,2647
|
|
20240723,123600,34301482020,10970,10970,10970,10960,783
|
|
20240723,123500,34292899180,10950,10960,10970,10950,2357
|
|
20240723,123400,34267081500,10960,10950,10960,10950,296
|
|
20240723,123300,34263840150,10950,10970,10970,10950,2750
|
|
20240723,123200,34233724550,10970,10970,10980,10970,1535
|
|
20240723,123100,34216884180,10960,10960,10970,10950,1280
|
|
20240723,123000,34202861020,10950,10980,10980,10950,5301
|
|
20240723,122900,34144742740,10980,10970,10980,10960,1643
|
|
20240723,122800,34126719330,10960,10950,10970,10950,1721
|
|
20240723,122700,34107866850,10950,10960,10970,10950,483
|
|
20240723,122600,34102574910,10940,10960,10960,10940,977
|
|
20240723,122500,34091868450,10940,10950,10950,10940,2209
|
|
20240723,122400,34067691580,10950,10950,10950,10940,3062
|
|
20240723,122300,34034174850,10950,10950,10950,10940,2070
|
|
20240723,122200,34011509040,10960,10960,10970,10940,8936
|
|
20240723,122100,33913699140,10960,10970,10990,10960,1860
|
|
20240723,122000,33893311600,10990,10960,11000,10960,715
|
|
20240723,121900,33885458240,10960,10930,10970,10930,5226
|
|
20240723,121800,33828289910,10930,10960,10980,10930,8586
|
|
20240723,121700,33734312730,10950,10960,10960,10950,1726
|
|
20240723,121600,33715400240,10960,10950,10960,10950,2529
|
|
20240723,121500,33687683880,10950,10930,10950,10930,3308
|
|
20240723,121400,33651474730,10940,10950,10950,10940,5036
|
|
20240723,121300,33596378730,10950,10950,10950,10940,2347
|
|
20240723,121200,33570695420,10950,10990,11000,10950,18546
|
|
20240723,121100,33367422910,10990,11020,11020,10980,8986
|
|
20240723,121000,33268579020,11010,11020,11020,11010,2624
|
|
20240723,120900,33239684600,11020,11010,11030,11000,3179
|
|
20240723,120800,33204650250,11010,11000,11010,11000,4858
|
|
20240723,120700,33151185480,11000,11000,11010,10990,3056
|
|
20240723,120600,33117556580,10990,11010,11010,10980,7270
|
|
20240723,120500,33037560530,10980,10970,11010,10960,8816
|
|
20240723,120400,32940780880,10970,10970,10980,10970,2480
|
|
20240723,120300,32913573290,10970,10980,10990,10970,5578
|
|
20240723,120200,32852348350,10970,10970,10980,10960,1829
|
|
20240723,120100,32832294610,10970,10970,10970,10960,4007
|
|
20240723,120000,32788353010,10970,10980,10980,10960,3707
|
|
20240723,115900,32747698020,10980,10970,10980,10960,2216
|
|
20240723,115800,32723391300,10970,10960,10970,10960,2628
|
|
20240723,115700,32694583370,10960,10970,10970,10960,1115
|
|
20240723,115600,32682358970,10960,10940,10960,10940,3306
|
|
20240723,115500,32646170260,10940,10990,10990,10940,8840
|
|
20240723,115400,32549267570,10980,11010,11020,10980,5070
|
|
20240723,115300,32493523530,11010,11020,11030,11000,4738
|
|
20240723,115200,32441351250,11020,11010,11020,11010,7212
|
|
20240723,115100,32361928780,11010,11010,11020,11000,4246
|
|
20240723,115000,32315214200,11000,11000,11010,11000,7421
|
|
20240723,114900,32233583080,10990,10990,10990,10980,1948
|
|
20240723,114800,32212179140,10990,10960,10990,10950,4930
|
|
20240723,114700,32158130290,10960,10910,10990,10910,10730
|
|
20240723,114600,32040805220,10920,10960,10970,10910,25911
|
|
20240723,114500,31757282050,10960,10990,10990,10960,14287
|
|
20240723,114400,31600498680,10990,11000,11000,10980,10318
|
|
20240723,114300,31487077110,11000,10990,11000,10980,9402
|
|
20240723,114200,31383749700,11000,10990,11000,10980,9956
|
|
20240723,114100,31274378660,10990,10970,11000,10970,30170
|
|
20240723,114000,30942756090,10970,10960,10990,10950,22053
|
|
20240723,113900,30700741930,10960,10930,10970,10930,18243
|
|
20240723,113800,30501092350,10920,10900,10920,10880,43731
|
|
20240723,113700,30024986760,10900,10960,10960,10870,77090
|
|
20240723,113600,29184143480,10960,11050,11050,10940,88220
|
|
20240723,113500,28215265800,11010,11080,11090,11000,67790
|
|
20240723,113400,27467667380,11070,11090,11090,11070,4845
|
|
20240723,113300,27413989400,11090,11070,11090,11070,2580
|
|
20240723,113200,27385395770,11060,11100,11110,11060,26141
|
|
20240723,113100,27095821700,11100,11120,11130,11100,12722
|
|
20240723,113000,26954505350,11120,11120,11140,11110,3197
|
|
20240723,112900,26918944410,11140,11110,11140,11090,6193
|
|
20240723,112800,26850187910,11100,11160,11160,11100,74912
|
|
20240723,112700,26016891820,11160,11160,11170,11150,2950
|
|
20240723,112600,25983970590,11160,11160,11160,11150,1005
|
|
20240723,112500,25972755000,11160,11150,11160,11150,2843
|
|
20240723,112400,25941042200,11150,11160,11170,11140,13379
|
|
20240723,112300,25791830780,11180,11180,11190,11170,4344
|
|
20240723,112200,25743290680,11190,11180,11190,11170,2732
|
|
20240723,112100,25712767500,11180,11150,11180,11150,1147
|
|
20240723,112000,25699954360,11150,11180,11180,11140,40255
|
|
20240723,111900,25250971220,11170,11190,11190,11170,13155
|
|
20240723,111800,25104023590,11170,11180,11200,11170,8100
|
|
20240723,111700,25013468430,11180,11190,11190,11180,13070
|
|
20240723,111600,24867336980,11190,11210,11220,11190,11229
|
|
20240723,111500,24741642450,11220,11210,11220,11200,1576
|
|
20240723,111400,24723983900,11210,11210,11220,11200,13096
|
|
20240723,111300,24577268260,11220,11210,11220,11200,1644
|
|
20240723,111200,24558848620,11220,11230,11250,11200,17017
|
|
20240723,111100,24367959390,11230,11230,11240,11220,9405
|
|
20240723,111000,24262400200,11230,11250,11250,11230,718
|
|
20240723,110900,24254328860,11250,11240,11260,11240,371
|
|
20240723,110800,24250156180,11250,11260,11260,11250,282
|
|
20240723,110700,24246983640,11250,11250,11260,11230,6777
|
|
20240723,110600,24170768250,11250,11250,11250,11240,559
|
|
20240723,110500,24164480540,11250,11250,11250,11250,874
|
|
20240723,110400,24154648040,11250,11260,11260,11240,1877
|
|
20240723,110300,24133527120,11260,11250,11270,11250,1187
|
|
20240723,110200,24120155030,11250,11250,11260,11240,323
|
|
20240723,110100,24116520660,11250,11250,11260,11240,34
|
|
20240723,110000,24116138130,11240,11250,11270,11240,7496
|
|
20240723,105900,24031821960,11260,11280,11280,11260,1174
|
|
20240723,105800,24018594760,11280,11270,11280,11270,540
|
|
20240723,105700,24012503920,11270,11270,11280,11270,194
|
|
20240723,105600,24010316460,11270,11280,11280,11270,206
|
|
20240723,105500,24007992990,11280,11260,11280,11250,2169
|
|
20240723,105400,23983539370,11250,11260,11270,11250,206
|
|
20240723,105300,23981220870,11260,11240,11260,11240,6602
|
|
20240723,105200,23906889010,11260,11260,11270,11250,2060
|
|
20240723,105100,23883711380,11260,11260,11270,11260,1116
|
|
20240723,105000,23871145120,11270,11260,11270,11250,560
|
|
20240723,104900,23864839470,11260,11260,11270,11250,811
|
|
20240723,104800,23855712490,11260,11270,11270,11260,446
|
|
20240723,104700,23850688160,11270,11260,11270,11250,1011
|
|
20240723,104600,23839299090,11270,11270,11270,11270,60
|
|
20240723,104500,23838622890,11270,11270,11270,11260,1116
|
|
20240723,104400,23826056330,11270,11260,11280,11260,2888
|
|
20240723,104300,23793509020,11260,11250,11260,11250,3761
|
|
20240723,104200,23751173100,11250,11270,11270,11240,3112
|
|
20240723,104100,23716148550,11280,11270,11280,11270,1466
|
|
20240723,104000,23699626360,11270,11290,11290,11260,1298
|
|
20240723,103900,23684991960,11290,11270,11290,11260,4661
|
|
20240723,103800,23632424770,11280,11280,11290,11270,2806
|
|
20240723,103700,23600775250,11290,11270,11290,11270,3227
|
|
20240723,103600,23564387600,11270,11260,11270,11230,5829
|
|
20240723,103500,23498719120,11250,11260,11260,11250,202
|
|
20240723,103400,23496445610,11250,11250,11270,11240,2794
|
|
20240723,103300,23464976760,11250,11250,11250,11230,1324
|
|
20240723,103200,23450099190,11250,11220,11260,11210,7250
|
|
20240723,103100,23368668750,11230,11240,11250,11220,21875
|
|
20240723,103000,23123191270,11240,11260,11260,11240,961
|
|
20240723,102900,23112387710,11250,11240,11250,11230,614
|
|
20240723,102800,23105488420,11240,11240,11250,11240,173
|
|
20240723,102700,23103543760,11240,11250,11250,11230,771
|
|
20240723,102600,23094878530,11240,11220,11250,11220,11
|
|
20240723,102500,23094754900,11220,11220,11260,11210,3687
|
|
20240723,102400,23053383920,11210,11220,11220,11200,7009
|
|
20240723,102300,22974803790,11230,11240,11260,11220,2520
|
|
20240723,102200,22946478020,11260,11220,11270,11200,2131
|
|
20240723,102100,22922528200,11220,11220,11220,11210,4003
|
|
20240723,102000,22877640210,11220,11230,11230,11220,7489
|
|
20240723,101900,22793585210,11240,11260,11270,11230,9800
|
|
20240723,101800,22683364160,11260,11250,11260,11250,1038
|
|
20240723,101700,22671684650,11260,11260,11260,11240,3395
|
|
20240723,101600,22633470600,11260,11250,11260,11210,7077
|
|
20240723,101500,22554004390,11230,11230,11260,11210,9504
|
|
20240723,101400,22447263610,11230,11250,11270,11230,5618
|
|
20240723,101300,22384066710,11240,11230,11260,11220,4842
|
|
20240723,101200,22329595180,11240,11220,11240,11180,32527
|
|
20240723,101100,21965418340,11230,11220,11240,11220,4497
|
|
20240723,101000,21914946890,11240,11200,11240,11190,15745
|
|
20240723,100900,21738506020,11200,11210,11210,11160,44413
|
|
20240723,100800,21241536950,11210,11240,11240,11210,9629
|
|
20240723,100700,21133538330,11240,11210,11250,11210,12315
|
|
20240723,100600,20995308970,11220,11250,11270,11210,14740
|
|
20240723,100500,20829891830,11250,11270,11290,11180,36984
|
|
20240723,100400,20414949480,11270,11240,11270,11230,6308
|
|
20240723,100300,20344056700,11240,11260,11260,11200,16849
|
|
20240723,100200,20154961960,11260,11260,11270,11220,6639
|
|
20240723,100100,20080286100,11260,11270,11290,11210,19594
|
|
20240723,100000,19859844930,11270,11200,11320,11190,19797
|
|
20240723,095900,19637339220,11200,11170,11200,11160,19129
|
|
20240723,095800,19423531700,11170,11240,11260,11170,30779
|
|
20240723,095700,19078617980,11240,11290,11290,11220,21297
|
|
20240723,095600,18839145070,11290,11290,11300,11260,8131
|
|
20240723,095500,18747338370,11290,11280,11310,11230,49927
|
|
20240723,095400,18185096950,11290,11320,11340,11260,16936
|
|
20240723,095300,17993927070,11320,11320,11320,11270,11522
|
|
20240723,095200,17863788350,11320,11300,11320,11250,25816
|
|
20240723,095100,17572925530,11300,11300,11330,11280,16839
|
|
20240723,095000,17382686720,11300,11360,11360,11290,40670
|
|
20240723,094900,16922303490,11360,11360,11370,11310,21804
|
|
20240723,094800,16675209470,11360,11400,11400,11310,53140
|
|
20240723,094700,16072081560,11400,11440,11460,11390,30887
|
|
20240723,094600,15719567670,11440,11480,11490,11410,22330
|
|
20240723,094500,15464098770,11480,11480,11490,11440,15816
|
|
20240723,094400,15282740340,11480,11480,11500,11450,9285
|
|
20240723,094300,15176296130,11480,11460,11490,11430,5362
|
|
20240723,094200,15114818170,11460,11530,11550,11440,46118
|
|
20240723,094100,14585467850,11530,11490,11530,11470,11181
|
|
20240723,094000,14456782170,11490,11470,11490,11460,9542
|
|
20240723,093900,14347310130,11460,11490,11490,11460,4814
|
|
20240723,093800,14292070170,11490,11490,11520,11470,12159
|
|
20240723,093700,14152304740,11490,11450,11490,11450,7563
|
|
20240723,093600,14065583660,11450,11450,11460,11440,2398
|
|
20240723,093500,14038144430,11450,11450,11460,11430,4119
|
|
20240723,093400,13991002790,11450,11460,11480,11450,3524
|
|
20240723,093300,13950627180,11460,11480,11480,11450,8232
|
|
20240723,093200,13856269150,11480,11470,11480,11460,2348
|
|
20240723,093100,13829327810,11470,11500,11510,11450,15925
|
|
20240723,093000,13646497190,11490,11470,11500,11470,5296
|
|
20240723,092900,13585658310,11470,11460,11480,11450,6897
|
|
20240723,092800,13506611680,11460,11450,11460,11440,4222
|
|
20240723,092700,13458282400,11450,11440,11450,11430,5589
|
|
20240723,092600,13394361890,11430,11430,11450,11380,10199
|
|
20240723,092500,13277877670,11420,11370,11440,11350,32023
|
|
20240723,092400,12912990290,11370,11450,11460,11370,37575
|
|
20240723,092300,12484075440,11450,11490,11490,11450,17516
|
|
20240723,092200,12283343000,11490,11500,11500,11420,21209
|
|
20240723,092100,12040415280,11510,11520,11520,11480,32421
|
|
20240723,092000,11667614470,11500,11610,11610,11500,51295
|
|
20240723,091900,11075606290,11590,11650,11650,11590,12809
|
|
20240723,091800,10926760520,11640,11600,11650,11590,12729
|
|
20240723,091700,10778800860,11600,11570,11600,11570,4259
|
|
20240723,091600,10729488210,11570,11620,11680,11560,51483
|
|
20240723,091500,10132733760,11610,11580,11620,11560,47751
|
|
20240723,091400,9579581850,11600,11720,11720,11580,49384
|
|
20240723,091300,9003872180,11720,11710,11730,11700,18734
|
|
20240723,091200,8784423110,11710,11780,11780,11690,31604
|
|
20240723,091100,8413636020,11770,11800,11810,11770,36158
|
|
20240723,091000,7987588830,11800,11770,11820,11760,60422
|
|
20240723,090900,7275136760,11770,11840,11840,11710,74500
|
|
20240723,090800,6398583090,11840,11880,11880,11800,75800
|
|
20240723,090700,5501288290,11870,11860,11890,11820,74846
|
|
20240723,090600,4613381100,11860,11820,11860,11770,77030
|
|
20240723,090500,3703197000,11830,11730,11840,11730,90561
|
|
20240723,090400,2635460610,11730,11690,11740,11660,64288
|
|
20240723,090300,1882591060,11680,11680,11720,11640,49879
|
|
20240723,090200,1299839840,11700,11650,11710,11580,52777
|
|
20240723,090100,684704280,11650,11470,11650,11470,45818
|
|
20240723,090000,154804550,11470,11370,11470,11350,13563
|